Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.53 34.88 34.45 34.65 49,753,460 +0.10(+0.29%)
Apr 28, 2016 35.41 35.71 34.48 34.55 57,307,800 -0.74(-2.10%)
Apr 27, 2016 35.36 35.45 34.62 35.29 61,964,480 -0.11(-0.32%)
Apr 26, 2016 36.27 36.29 35.15 35.41 54,866,240 -0.75(-2.08%)
Apr 25, 2016 35.80 36.20 35.78 36.16 39,179,180 +0.22(+0.61%)
Apr 22, 2016 36.31 36.81 35.68 35.94 119,038,760 -2.02(-5.32%)
Apr 21, 2016 37.77 38.02 37.48 37.96 60,946,380 +0.32(+0.86%)
Apr 20, 2016 37.90 37.91 37.50 37.63 30,576,780 -0.06(-0.17%)
Apr 19, 2016 38.48 38.49 37.47 37.70 40,603,320 -0.63(-1.65%)
Apr 18, 2016 38.02 38.40 37.87 38.33 31,170,420 +0.38(+1.00%)
Apr 15, 2016 37.70 38.05 37.63 37.95 36,186,640 +0.29(+0.77%)
Apr 14, 2016 37.70 37.87 37.64 37.66 22,705,420 +0.07(+0.20%)
Apr 13, 2016 37.46 37.72 37.21 37.59 34,150,480 +0.43(+1.16%)
Apr 12, 2016 36.90 37.19 36.55 37.15 27,053,480 +0.35(+0.95%)
Apr 11, 2016 37.15 37.25 36.80 36.80 24,399,160 -0.15(-0.41%)
Apr 08, 2016 37.20 37.27 36.78 36.96 25,815,740 -0.06(-0.15%)
Apr 07, 2016 37.27 37.35 36.81 37.01 29,061,980 -0.27(-0.73%)
Apr 06, 2016 36.79 37.31 36.78 37.28 21,066,740 +0.39(+1.07%)
Apr 05, 2016 36.90 37.14 36.77 36.89 22,640,560 -0.37(-1.00%)
Apr 04, 2016 37.50 37.64 37.12 37.26 22,686,600 -0.23(-0.62%)
Apr 01, 2016 36.93 37.52 36.85 37.50 31,534,900 +0.25(+0.67%)
Mar 31, 2016 37.46 37.54 37.05 37.25 34,374,960 -0.28(-0.74%)
Mar 30, 2016 37.51 37.89 37.44 37.53 35,648,480 +0.29(+0.77%)
Mar 29, 2016 36.73 37.36 36.44 37.24 38,053,960 +0.56(+1.53%)
Mar 28, 2016 36.84 36.95 36.62 36.68 26,026,280 -0.09(-0.24%)
Mar 24, 2016 36.60 36.77 36.77 36.77 31,898,000 -0.14(-0.37%)
Mar 23, 2016 37.12 37.29 36.81 36.90 28,637,980 -0.13(-0.36%)
Mar 22, 2016 36.87 37.25 36.87 37.04 25,394,980 -0.07(-0.18%)
Mar 21, 2016 36.83 37.12 36.68 37.10 36,729,700 +0.22(+0.61%)
Mar 18, 2016 37.09 37.10 36.59 36.88 59,614,180 -0.01(-0.02%)
Mar 17, 2016 36.82 37.15 36.80 36.89 37,215,980 +0.08(+0.23%)
Mar 16, 2016 36.32 36.87 36.23 36.80 32,469,880 +0.39(+1.07%)
Mar 15, 2016 36.35 36.61 36.24 36.42 34,418,800 -0.11(-0.30%)
Mar 14, 2016 36.34 36.77 36.26 36.52 34,364,240 +0.18(+0.50%)
Mar 11, 2016 36.00 36.35 35.86 36.34 39,416,300 +0.70(+1.96%)
Mar 10, 2016 35.41 35.82 35.17 35.64 56,651,640 +0.38(+1.07%)
Mar 09, 2016 34.92 35.28 34.70 35.26 28,400,500 +0.56(+1.62%)
Mar 08, 2016 34.43 35.19 34.27 34.70 41,522,700 -0.06(-0.17%)
Mar 07, 2016 35.34 35.40 34.34 34.76 59,738,600 -0.79(-2.21%)
Mar 04, 2016 35.75 35.82 35.30 35.54 39,441,540 -0.08(-0.21%)
Mar 03, 2016 35.93 35.97 35.30 35.62 39,148,480 -0.32(-0.89%)
Mar 02, 2016 35.95 36.00 35.60 35.94 32,577,260 +0.00(+0.01%)
Mar 01, 2016 35.18 35.94 34.99 35.94 43,013,780 +1.05(+3.02%)
Feb 29, 2016 35.02 35.54 34.88 34.89 49,584,420 -0.37(-1.04%)
Feb 26, 2016 35.43 35.67 35.04 35.25 44,870,440 -0.03(-0.10%)
Feb 25, 2016 35.00 35.30 34.53 35.29 32,812,300 +0.31(+0.88%)
Feb 24, 2016 34.45 35.00 34.04 34.98 39,246,460 +0.19(+0.53%)
Feb 23, 2016 35.07 35.40 34.68 34.79 40,139,420 -0.53(-1.50%)
Feb 22, 2016 35.37 35.66 35.13 35.32 38,983,080 +0.28(+0.79%)
Feb 19, 2016 34.75 35.15 34.70 35.05 31,785,620 +0.18(+0.51%)
Feb 18, 2016 35.50 35.62 34.80 34.87 37,657,980 -0.55(-1.56%)
Feb 17, 2016 34.95 35.49 34.57 35.42 49,846,180 +0.87(+2.52%)
Feb 16, 2016 34.65 34.90 34.25 34.55 50,370,740 +0.43(+1.26%)
Feb 12, 2016 34.51 34.12 34.12 34.12 42,828,000 -0.04(-0.10%)
Feb 11, 2016 33.75 34.47 33.44 34.16 60,451,920 -0.05(-0.15%)
Feb 10, 2016 34.34 35.07 34.11 34.21 52,654,200 +0.30(+0.89%)
Feb 09, 2016 33.62 34.99 33.44 33.91 72,145,840 -0.23(-0.68%)
Feb 08, 2016 33.39 34.20 33.15 34.14 84,896,280 -0.04(-0.12%)
Feb 05, 2016 35.19 35.20 34.01 34.18 102,114,496 -1.22(-3.45%)
Feb 04, 2016 36.14 36.35 35.09 35.40 103,214,136 -0.95(-2.61%)
Feb 03, 2016 38.51 38.73 36.02 36.35 123,396,160 -1.89(-4.93%)
Feb 02, 2016 39.23 39.49 38.23 38.23 126,855,680 +0.63(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.